KissMeData/001020/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,183200,85001615,785,785,785,785,30
20231020,183100,85001615,785,785,785,785,0
20231020,183000,85001615,785,785,785,785,0
20231020,182900,85001615,785,785,785,785,0
20231020,182800,85001615,785,785,785,785,0
20231020,182700,85001615,785,785,785,785,0
20231020,182600,85001615,785,785,785,785,0
20231020,182500,85001615,785,785,785,785,0
20231020,182400,85001615,785,785,785,785,0
20231020,182300,85001615,785,785,785,785,0
20231020,182200,85001615,785,785,785,785,0
20231020,182100,85001615,785,785,785,785,0
20231020,182000,85001615,785,785,785,785,0
20231020,181900,85001615,785,785,785,785,0
20231020,181800,85001615,785,785,785,785,0
20231020,181700,85001615,785,785,785,785,0
20231020,181600,85001615,785,785,785,785,0
20231020,181500,85001615,785,785,785,785,0
20231020,181400,85001615,785,785,785,785,0
20231020,181300,85001615,785,785,785,785,0
20231020,181200,85001615,785,785,785,785,0
20231020,181100,85001615,785,785,785,785,0
20231020,181000,85001615,785,785,785,785,0
20231020,180900,85001615,785,785,785,785,0
20231020,180800,85001615,785,785,785,785,0
20231020,180700,85001615,785,785,785,785,0
20231020,180600,85001615,785,785,785,785,0
20231020,180500,85001615,785,785,785,785,0
20231020,180400,85001615,785,785,785,785,0
20231020,180300,85001615,785,785,785,785,0
20231020,180200,85001615,785,785,785,785,30
20231020,180100,85001615,785,785,785,785,0
20231020,180000,85001615,785,785,785,785,0
20231020,175900,85001615,785,785,785,785,0
20231020,175800,85001615,785,785,785,785,0
20231020,175700,85001615,785,785,785,785,0
20231020,175600,85001615,785,785,785,785,0
20231020,175500,85001615,785,785,785,785,0
20231020,175400,85001615,785,785,785,785,0
20231020,175300,85001615,785,785,785,785,0
20231020,175200,85001615,785,785,785,785,0
20231020,175100,85001615,785,785,785,785,0
20231020,175000,85001615,785,785,785,785,0
20231020,174900,85001615,785,785,785,785,0
20231020,174800,85001615,785,785,785,785,0
20231020,174700,85001615,785,785,785,785,0
20231020,174600,85001615,785,785,785,785,0
20231020,174500,85001615,785,785,785,785,0
20231020,174400,85001615,785,785,785,785,0
20231020,174300,85001615,785,785,785,785,0
20231020,174200,85001615,785,785,785,785,0
20231020,174100,85001615,785,785,785,785,0
20231020,174000,85001615,785,785,785,785,0
20231020,173900,85001615,785,785,785,785,0
20231020,173800,85001615,785,785,785,785,0
20231020,173700,85001615,785,785,785,785,0
20231020,173600,85001615,785,785,785,785,0
20231020,173500,85001615,785,785,785,785,0
20231020,173400,85001615,785,785,785,785,0
20231020,173300,85001615,785,785,785,785,0
20231020,173200,85001615,785,785,785,785,30
20231020,173100,85001615,785,785,785,785,0
20231020,173000,85001615,785,785,785,785,0
20231020,172900,85001615,785,785,785,785,0
20231020,172800,85001615,785,785,785,785,0
20231020,172700,85001615,785,785,785,785,0
20231020,172600,85001615,785,785,785,785,0
20231020,172500,85001615,785,785,785,785,0
20231020,172400,85001615,785,785,785,785,0
20231020,172300,85001615,785,785,785,785,0
20231020,172200,85001615,785,785,785,785,0
20231020,172100,85001615,785,785,785,785,0
20231020,172000,85001615,785,785,785,785,0
20231020,171900,85001615,785,785,785,785,0
20231020,171800,85001615,785,785,785,785,0
20231020,171700,85001615,785,785,785,785,0
20231020,171600,85001615,785,785,785,785,0
20231020,171500,85001615,785,785,785,785,0
20231020,171400,85001615,785,785,785,785,0
20231020,171300,85001615,785,785,785,785,0
20231020,171200,85001615,785,785,785,785,0
20231020,171100,85001615,785,785,785,785,0
20231020,171000,85001615,785,785,785,785,0
20231020,170900,85001615,785,785,785,785,0
20231020,170800,85001615,785,785,785,785,0
20231020,170700,85001615,785,785,785,785,0
20231020,170600,85001615,785,785,785,785,0
20231020,170500,85001615,785,785,785,785,0
20231020,170400,85001615,785,785,785,785,0
20231020,170300,85001615,785,785,785,785,0
20231020,170200,85001615,785,785,785,785,30
20231020,170100,85001615,785,785,785,785,0
20231020,170000,85001615,785,785,785,785,0
20231020,165900,85001615,785,785,785,785,0
20231020,165800,85001615,785,785,785,785,0
20231020,165700,85001615,785,785,785,785,0
20231020,165600,85001615,785,785,785,785,0
20231020,165500,85001615,785,785,785,785,0
20231020,165400,85001615,785,785,785,785,0
20231020,165300,85001615,785,785,785,785,0
20231020,165200,85001615,785,785,785,785,0
20231020,165100,85001615,785,785,785,785,0
20231020,165000,85001615,785,785,785,785,0
20231020,164900,85001615,785,785,785,785,0
20231020,164800,85001615,785,785,785,785,0
20231020,164700,85001615,785,785,785,785,0
20231020,164600,85001615,785,785,785,785,0
20231020,164500,85001615,785,785,785,785,0
20231020,164400,85001615,785,785,785,785,0
20231020,164300,85001615,785,785,785,785,0
20231020,164200,85001615,785,785,785,785,0
20231020,164100,85001615,785,785,785,785,0
20231020,164000,85001615,785,785,785,785,0
20231020,163900,85001615,785,785,785,785,0
20231020,163800,85001615,785,785,785,785,0
20231020,163700,85001615,785,785,785,785,0
20231020,163600,85001615,785,785,785,785,0
20231020,163500,85001615,785,785,785,785,0
20231020,163400,85001615,785,785,785,785,0
20231020,163300,85001615,785,785,785,785,0
20231020,163200,85001615,785,785,785,785,30
20231020,163100,85001615,785,785,785,785,0
20231020,163000,85001615,785,785,785,785,0
20231020,162900,85001615,785,785,785,785,0
20231020,162800,85001615,785,785,785,785,0
20231020,162700,85001615,785,785,785,785,0
20231020,162600,85001615,785,785,785,785,0
20231020,162500,85001615,785,785,785,785,0
20231020,162400,85001615,785,785,785,785,0
20231020,162300,85001615,785,785,785,785,0
20231020,162200,85001615,785,785,785,785,0
20231020,162100,85001615,785,785,785,785,0
20231020,162000,85001615,785,785,785,785,0
20231020,161900,85001615,785,785,785,785,0
20231020,161800,85001615,785,785,785,785,0
20231020,161700,85001615,785,785,785,785,0
20231020,161600,85001615,785,785,785,785,0
20231020,161500,85001615,785,785,785,785,0
20231020,161400,85001615,785,785,785,785,0
20231020,161300,85001615,785,785,785,785,0
20231020,161200,85001615,785,785,785,785,0
20231020,161100,85001615,785,785,785,785,0
20231020,161000,85001615,785,785,785,785,0
20231020,160900,85001615,785,785,785,785,0
20231020,160800,85001615,785,785,785,785,0
20231020,160700,85001615,785,785,785,785,0
20231020,160600,85001615,785,785,785,785,0
20231020,160500,85001615,785,785,785,785,0
20231020,160400,85001615,785,785,785,785,0
20231020,160300,85001615,785,785,785,785,0
20231020,160200,85001615,785,785,785,785,30
20231020,160100,85001615,785,785,785,785,0
20231020,160000,85001615,785,785,785,785,0
20231020,155900,85001615,785,785,785,785,0
20231020,155800,85001615,785,785,785,785,0
20231020,155700,85001615,785,785,785,785,0
20231020,155600,85001615,785,785,785,785,0
20231020,155500,85001615,785,785,785,785,0
20231020,155400,85001615,785,785,785,785,0
20231020,155300,85001615,785,785,785,785,0
20231020,155200,85001615,785,785,785,785,0
20231020,155100,85001615,785,785,785,785,0
20231020,155000,85001615,785,785,785,785,0
20231020,154900,85001615,785,785,785,785,0
20231020,154800,85001615,785,785,785,785,0
20231020,154700,85001615,785,785,785,785,0
20231020,154600,85001615,785,785,785,785,0
20231020,154500,85001615,785,785,785,785,0
20231020,154400,85001615,785,785,785,785,0
20231020,154300,85001615,785,785,785,785,0
20231020,154200,85001615,785,785,785,785,0
20231020,154100,85001615,785,785,785,785,0
20231020,154000,85001615,785,785,785,785,0
20231020,153900,85001615,785,785,785,785,0
20231020,153800,85001615,785,785,785,785,0
20231020,153700,85001615,785,785,785,785,0
20231020,153600,85001615,785,785,785,785,0
20231020,153500,85001615,785,785,785,785,0
20231020,153400,85001615,785,785,785,785,0
20231020,153300,85001615,785,785,785,785,0
20231020,153200,85001615,785,785,785,785,30
20231020,153100,85001615,785,785,785,785,0
20231020,153000,85001615,785,785,785,785,30
20231020,152900,84978065,787,787,787,787,0
20231020,152800,84978065,787,787,787,787,0
20231020,152700,84978065,787,787,787,787,0
20231020,152600,84978065,787,787,787,787,0
20231020,152500,84978065,787,787,787,787,0
20231020,152400,84978065,787,787,787,787,0
20231020,152300,84978065,787,787,787,787,0
20231020,152200,84978065,787,787,787,787,0
20231020,152100,84978065,787,787,787,787,0
20231020,152000,84978065,787,787,787,787,0
20231020,151900,84978065,787,784,787,784,2131
20231020,151800,83302584,784,784,784,784,120
20231020,151700,83208504,785,786,786,785,17
20231020,151600,83195152,783,783,783,783,0
20231020,151500,83195152,783,783,783,783,0
20231020,151400,83195152,783,784,784,783,551
20231020,151300,82763703,783,783,783,783,400
20231020,151200,82450503,786,786,786,786,0
20231020,151100,82450503,786,786,786,786,0
20231020,151000,82450503,786,786,786,786,0
20231020,150900,82450503,786,786,786,786,1
20231020,150800,82449717,786,786,786,786,0
20231020,150700,82449717,786,786,786,786,0
20231020,150600,82449717,786,786,786,786,0
20231020,150500,82449717,786,786,786,786,0
20231020,150400,82449717,786,786,786,786,0
20231020,150300,82449717,786,786,786,786,0
20231020,150200,82449717,786,786,786,786,0
20231020,150100,82449717,786,786,786,786,0
20231020,150000,82449717,786,786,786,786,0
20231020,145900,82449717,786,786,786,786,0
20231020,145800,82449717,786,786,786,786,0
20231020,145700,82449717,786,784,786,784,192
20231020,145600,82299093,783,783,783,783,0
20231020,145500,82299093,783,783,783,783,1056
20231020,145400,81472245,784,784,784,784,0
20231020,145300,81472245,784,784,784,784,0
20231020,145200,81472245,784,784,784,784,20
20231020,145100,81456565,784,784,784,784,662
20231020,145000,80937557,786,786,786,786,3
20231020,144900,80935199,784,786,786,784,59
20231020,144800,80888885,786,786,786,786,71
20231020,144700,80833079,786,786,786,786,0
20231020,144600,80833079,786,786,786,786,0
20231020,144500,80833079,786,786,786,786,40
20231020,144400,80801639,786,786,786,786,0
20231020,144300,80801639,786,786,786,786,10
20231020,144200,80793779,786,786,786,786,0
20231020,144100,80793779,786,786,786,786,0
20231020,144000,80793779,786,786,786,786,0
20231020,143900,80793779,786,786,786,786,0
20231020,143800,80793779,786,786,786,786,0
20231020,143700,80793779,786,786,786,786,0
20231020,143600,80793779,786,786,786,786,0
20231020,143500,80793779,786,786,786,786,1
20231020,143400,80792993,787,787,787,787,2631
20231020,143300,78722396,788,788,788,788,0
20231020,143200,78722396,788,785,788,785,10429
20231020,143100,70524260,786,786,786,786,0
20231020,143000,70524260,786,786,786,786,0
20231020,142900,70524260,786,786,786,786,0
20231020,142800,70524260,786,786,786,786,0
20231020,142700,70524260,786,786,786,786,0
20231020,142600,70524260,786,786,786,786,0
20231020,142500,70524260,786,786,786,786,0
20231020,142400,70524260,786,786,786,786,0
20231020,142300,70524260,786,786,786,786,0
20231020,142200,70524260,786,786,786,786,0
20231020,142100,70524260,786,786,786,786,0
20231020,142000,70524260,786,785,786,785,50
20231020,141900,70485001,785,785,785,785,1
20231020,141800,70484216,785,785,785,785,0
20231020,141700,70484216,785,785,785,785,0
20231020,141600,70484216,785,785,785,785,0
20231020,141500,70484216,785,785,785,785,0
20231020,141400,70484216,785,785,785,785,500
20231020,141300,70091716,785,785,785,785,0
20231020,141200,70091716,785,784,785,784,316
20231020,141100,69843956,785,785,785,785,0
20231020,141000,69843956,785,785,785,785,24
20231020,140900,69825116,785,785,785,785,63
20231020,140800,69775661,785,785,785,785,0
20231020,140700,69775661,785,785,785,785,0
20231020,140600,69775661,785,785,785,785,0
20231020,140500,69775661,785,785,785,785,100
20231020,140400,69697161,785,785,785,785,0
20231020,140300,69697161,785,785,785,785,200
20231020,140200,69540161,783,783,783,783,0
20231020,140100,69540161,783,783,783,783,21
20231020,140000,69523718,783,783,783,783,0
20231020,135900,69523718,783,783,783,783,0
20231020,135800,69523718,783,783,783,783,21
20231020,135700,69507275,783,783,783,783,0
20231020,135600,69507275,783,783,783,783,0
20231020,135500,69507275,783,783,783,783,21
20231020,135400,69490832,783,783,783,783,0
20231020,135300,69490832,783,783,783,783,10
20231020,135200,69483002,783,783,783,783,21
20231020,135100,69466559,783,783,783,783,0
20231020,135000,69466559,783,783,783,783,0
20231020,134900,69466559,783,783,783,783,21
20231020,134800,69450116,783,783,783,783,0
20231020,134700,69450116,783,783,783,783,0
20231020,134600,69450116,783,783,783,783,21
20231020,134500,69433673,783,783,783,783,0
20231020,134400,69433673,783,783,783,783,52
20231020,134300,69392957,783,782,783,782,22
20231020,134200,69375752,782,782,782,782,0
20231020,134100,69375752,782,782,782,782,41
20231020,134000,69343690,782,782,782,782,0
20231020,133900,69343690,782,782,782,782,0
20231020,133800,69343690,782,782,782,782,0
20231020,133700,69343690,782,782,782,782,1
20231020,133600,69342908,782,781,782,781,3446
20231020,133500,66648175,781,781,781,781,3
20231020,133400,66645832,781,781,781,781,0
20231020,133300,66645832,781,781,781,781,0
20231020,133200,66645832,781,781,781,781,0
20231020,133100,66645832,781,781,781,781,0
20231020,133000,66645832,781,781,781,781,3208
20231020,132900,64140384,781,781,781,781,1
20231020,132800,64139603,781,781,781,781,0
20231020,132700,64139603,781,781,781,781,0
20231020,132600,64139603,781,781,781,781,0
20231020,132500,64139603,781,781,781,781,1
20231020,132400,64138822,781,781,781,781,0
20231020,132300,64138822,781,781,781,781,0
20231020,132200,64138822,781,781,781,781,0
20231020,132100,64138822,781,781,781,781,0
20231020,132000,64138822,781,781,781,781,0
20231020,131900,64138822,781,781,781,781,0
20231020,131800,64138822,781,781,781,781,16
20231020,131700,64126326,778,779,779,778,8
20231020,131600,64120101,778,778,778,778,99
20231020,131500,64043079,781,781,781,781,3
20231020,131400,64040736,781,781,781,781,0
20231020,131300,64040736,781,781,781,781,0
20231020,131200,64040736,781,781,781,781,0
20231020,131100,64040736,781,781,781,781,0
20231020,131000,64040736,781,781,781,781,55
20231020,130900,63997781,781,781,781,781,0
20231020,130800,63997781,781,781,781,781,0
20231020,130700,63997781,781,781,781,781,0
20231020,130600,63997781,781,781,781,781,0
20231020,130500,63997781,781,781,781,781,0
20231020,130400,63997781,781,781,781,781,0
20231020,130300,63997781,781,781,781,781,200
20231020,130200,63841581,776,776,776,776,0
20231020,130100,63841581,776,777,777,776,22
20231020,130000,63824499,776,776,776,776,0
20231020,125900,63824499,776,781,781,776,6589
20231020,125800,58694690,781,781,781,781,0
20231020,125700,58694690,781,781,781,781,632
20231020,125600,58201098,781,781,781,781,0
20231020,125500,58201098,781,781,781,781,22
20231020,125400,58183916,781,781,781,781,0
20231020,125300,58183916,781,781,781,781,0
20231020,125200,58183916,781,781,781,781,22
20231020,125100,58166734,781,781,781,781,0
20231020,125000,58166734,781,781,781,781,0
20231020,124900,58166734,781,781,781,781,3
20231020,124800,58164391,782,782,782,782,0
20231020,124700,58164391,782,782,782,782,0
20231020,124600,58164391,782,782,782,782,0
20231020,124500,58164391,782,782,782,782,1
20231020,124400,58163609,782,782,782,782,0
20231020,124300,58163609,782,782,782,782,0
20231020,124200,58163609,782,782,782,782,0
20231020,124100,58163609,782,782,782,782,0
20231020,124000,58163609,782,782,782,782,79
20231020,123900,58101831,783,783,783,783,13
20231020,123800,58091652,783,783,783,783,0
20231020,123700,58091652,783,783,783,783,0
20231020,123600,58091652,783,783,783,783,0
20231020,123500,58091652,783,783,783,783,0
20231020,123400,58091652,783,783,783,783,0
20231020,123300,58091652,783,783,783,783,0
20231020,123200,58091652,783,783,783,783,6
20231020,123100,58086954,783,783,783,783,22
20231020,123000,58069728,783,783,783,783,0
20231020,122900,58069728,783,783,783,783,22
20231020,122800,58052502,782,782,782,782,22
20231020,122700,58035298,781,781,781,781,0
20231020,122600,58035298,781,781,781,781,0
20231020,122500,58035298,781,782,782,781,245
20231020,122400,57843940,783,783,783,783,0
20231020,122300,57843940,783,784,784,783,141
20231020,122200,57733487,784,783,784,783,52
20231020,122100,57692741,783,783,783,783,20
20231020,122000,57677081,784,784,784,784,0
20231020,121900,57677081,784,784,784,784,1
20231020,121800,57676297,784,784,784,784,1
20231020,121700,57675513,783,783,783,783,0
20231020,121600,57675513,783,783,783,783,22
20231020,121500,57658287,783,783,783,783,0
20231020,121400,57658287,783,783,783,783,230
20231020,121300,57478197,784,784,784,784,12
20231020,121200,57468789,784,784,784,784,300
20231020,121100,57233589,784,784,784,784,118
20231020,121000,57141077,784,784,784,784,20
20231020,120900,57125397,784,784,784,784,2
20231020,120800,57123829,784,784,784,784,0
20231020,120700,57123829,784,784,784,784,0
20231020,120600,57123829,784,784,784,784,0
20231020,120500,57123829,784,783,784,783,50
20231020,120400,57084671,783,783,783,783,0
20231020,120300,57084671,783,783,783,783,0
20231020,120200,57084671,783,783,783,783,0
20231020,120100,57084671,783,783,783,783,2
20231020,120000,57083105,783,783,783,783,0
20231020,115900,57083105,783,783,783,783,0
20231020,115800,57083105,783,783,783,783,95
20231020,115700,57008720,783,783,783,783,1
20231020,115600,57007937,781,781,781,781,1
20231020,115500,57007156,784,784,784,784,0
20231020,115400,57007156,784,784,784,784,0
20231020,115300,57007156,784,784,784,784,0
20231020,115200,57007156,784,784,784,784,0
20231020,115100,57007156,784,784,784,784,0
20231020,115000,57007156,784,784,784,784,0
20231020,114900,57007156,784,784,784,784,0
20231020,114800,57007156,784,784,784,784,0
20231020,114700,57007156,784,784,784,784,0
20231020,114600,57007156,784,784,784,784,0
20231020,114500,57007156,784,784,784,784,0
20231020,114400,57007156,784,781,784,781,70
20231020,114300,56952483,780,780,780,780,22
20231020,114200,56935323,780,780,780,780,0
20231020,114100,56935323,780,780,780,780,0
20231020,114000,56935323,780,780,780,780,22
20231020,113900,56918163,780,780,780,780,352
20231020,113800,56643603,781,781,781,781,0
20231020,113700,56643603,781,781,781,781,18
20231020,113600,56629545,781,781,781,781,0
20231020,113500,56629545,781,781,781,781,0
20231020,113400,56629545,781,781,781,781,0
20231020,113300,56629545,781,781,781,781,0
20231020,113200,56629545,781,781,781,781,0
20231020,113100,56629545,781,781,781,781,2
20231020,113000,56627983,781,781,781,781,0
20231020,112900,56627983,781,781,781,781,847
20231020,112800,55966476,784,784,784,784,0
20231020,112700,55966476,784,784,784,784,0
20231020,112600,55966476,784,784,784,784,0
20231020,112500,55966476,784,781,784,781,38
20231020,112400,55936750,781,781,781,781,0
20231020,112300,55936750,781,781,781,781,1000
20231020,112200,55155750,784,784,784,784,0
20231020,112100,55155750,784,784,784,784,0
20231020,112000,55155750,784,784,784,784,0
20231020,111900,55155750,784,784,784,784,0
20231020,111800,55155750,784,784,784,784,2
20231020,111700,55154182,784,784,784,784,0
20231020,111600,55154182,784,781,784,781,965
20231020,111500,54400469,781,781,781,781,0
20231020,111400,54400469,781,781,781,781,30
20231020,111300,54377039,781,781,781,781,0
20231020,111200,54377039,781,781,781,781,0
20231020,111100,54377039,781,781,781,781,0
20231020,111000,54377039,781,781,781,781,0
20231020,110900,54377039,781,781,781,781,1
20231020,110800,54376258,781,781,781,781,259
20231020,110700,54173979,784,784,784,784,0
20231020,110600,54173979,784,784,784,784,0
20231020,110500,54173979,784,784,784,784,0
20231020,110400,54173979,784,781,784,781,38
20231020,110300,54144253,781,781,781,781,46
20231020,110200,54108327,782,782,782,782,0
20231020,110100,54108327,782,784,784,782,2
20231020,110000,54106761,784,784,784,784,0
20231020,105900,54106761,784,784,784,784,6
20231020,105800,54102057,784,784,784,784,0
20231020,105700,54102057,784,784,784,784,0
20231020,105600,54102057,784,784,784,784,0
20231020,105500,54102057,784,784,784,784,0
20231020,105400,54102057,784,784,784,784,0
20231020,105300,54102057,784,784,784,784,186
20231020,105200,53956233,784,784,784,784,0
20231020,105100,53956233,784,784,784,784,0
20231020,105000,53956233,784,784,784,784,67
20231020,104900,53903705,784,784,784,784,0
20231020,104800,53903705,784,784,784,784,0
20231020,104700,53903705,784,784,784,784,0
20231020,104600,53903705,784,784,784,784,0
20231020,104500,53903705,784,784,784,784,0
20231020,104400,53903705,784,784,784,784,0
20231020,104300,53903705,784,784,784,784,0
20231020,104200,53903705,784,784,784,784,0
20231020,104100,53903705,784,784,784,784,0
20231020,104000,53903705,784,784,784,784,0
20231020,103900,53903705,784,784,784,784,0
20231020,103800,53903705,784,784,784,784,0
20231020,103700,53903705,784,784,784,784,0
20231020,103600,53903705,784,784,784,784,0
20231020,103500,53903705,784,784,784,784,0
20231020,103400,53903705,784,780,784,780,38
20231020,103300,53874001,780,780,780,780,0
20231020,103200,53874001,780,780,780,780,0
20231020,103100,53874001,780,780,780,780,37
20231020,103000,53845141,780,783,783,780,10000
20231020,102900,46037217,785,785,785,785,1
20231020,102800,46036432,785,783,785,783,150
20231020,102700,45918726,783,783,783,783,0
20231020,102600,45918726,783,785,785,783,2002
20231020,102500,44349927,785,785,785,785,0
20231020,102400,44349927,785,785,785,785,22
20231020,102300,44332657,784,784,784,784,2000
20231020,102200,42764657,784,784,784,784,22
20231020,102100,42747409,784,784,784,784,1075
20231020,102000,41904609,784,784,784,784,0
20231020,101900,41904609,784,784,784,784,1
20231020,101800,41903825,784,784,784,784,0
20231020,101700,41903825,784,784,784,784,0
20231020,101600,41903825,784,784,784,784,0
20231020,101500,41903825,784,784,784,784,0
20231020,101400,41903825,784,784,784,784,0
20231020,101300,41903825,784,784,784,784,0
20231020,101200,41903825,784,784,784,784,0
20231020,101100,41903825,784,784,784,784,0
20231020,101000,41903825,784,784,784,784,0
20231020,100900,41903825,784,784,784,784,0
20231020,100800,41903825,784,784,784,784,0
20231020,100700,41903825,784,784,784,783,26
20231020,100600,41883445,784,784,784,784,0
20231020,100500,41883445,784,784,784,784,0
20231020,100400,41883445,784,784,784,784,42
20231020,100300,41850517,784,784,784,784,0
20231020,100200,41850517,784,784,784,784,0
20231020,100100,41850517,784,784,784,784,2
20231020,100000,41848949,784,785,785,784,4200
20231020,095900,38554149,785,785,785,785,1968
20231020,095800,37009269,784,784,784,784,22
20231020,095700,36992021,784,784,784,784,0
20231020,095600,36992021,784,784,784,784,472
20231020,095500,36621973,783,783,783,783,100
20231020,095400,36543673,784,784,784,784,200
20231020,095300,36386873,785,785,785,785,0
20231020,095200,36386873,785,785,785,785,0
20231020,095100,36386873,785,785,785,785,13
20231020,095000,36376668,785,785,785,785,0
20231020,094900,36376668,785,785,785,785,1500
20231020,094800,35199168,785,785,785,785,6100
20231020,094700,30410668,785,785,785,785,0
20231020,094600,30410668,785,785,785,785,0
20231020,094500,30410668,785,785,785,785,0
20231020,094400,30410668,785,785,785,785,5000
20231020,094300,26485668,785,785,785,785,6837
20231020,094200,21118623,785,785,785,785,0
20231020,094100,21118623,785,785,785,785,0
20231020,094000,21118623,785,785,785,785,0
20231020,093900,21118623,785,785,785,785,1
20231020,093800,21117838,785,785,785,785,0
20231020,093700,21117838,785,785,785,782,813
20231020,093600,20480017,785,785,785,785,667
20231020,093500,19956422,787,785,787,785,3825
20231020,093400,16953691,785,786,786,785,5001
20231020,093300,13027905,786,786,786,786,1
20231020,093200,13027119,786,786,786,786,1
20231020,093100,13026333,787,787,787,787,0
20231020,093000,13026333,787,787,787,787,0
20231020,092900,13026333,787,787,787,787,0
20231020,092800,13026333,787,787,787,787,0
20231020,092700,13026333,787,787,787,787,0
20231020,092600,13026333,787,787,787,787,0
20231020,092500,13026333,787,783,787,782,38
20231020,092400,12996536,782,782,782,782,70
20231020,092300,12941796,787,787,787,787,26
20231020,092200,12921334,781,780,781,780,2662
20231020,092100,10842313,781,781,781,781,301
20231020,092000,10607232,781,781,781,781,0
20231020,091900,10607232,781,781,781,781,701
20231020,091800,10059751,781,781,781,781,2
20231020,091700,10058189,781,779,781,778,96
20231020,091600,9983435,779,781,781,779,201
20231020,091500,9826587,781,780,781,780,1265
20231020,091400,8838632,780,780,780,780,0
20231020,091300,8838632,780,781,781,779,2366
20231020,091200,6995056,781,785,786,779,3055
20231020,091100,4610036,787,787,787,787,0
20231020,091000,4610036,787,787,787,782,3050
20231020,090900,2216559,785,791,791,785,235
20231020,090800,2031759,791,791,791,791,16
20231020,090700,2019103,790,792,792,790,2273
20231020,090600,221566,797,797,797,797,1
20231020,090500,220769,797,797,797,797,0
20231020,090400,220769,797,797,797,797,0
20231020,090300,220769,797,797,797,797,16
20231020,090200,208017,797,797,797,797,0
20231020,090100,208017,797,797,797,797,0
20231020,090000,208017,797,797,797,797,261